Orient Ceratech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2025	40.93	43.23	40.93	42.39	42.39	2.10%	11,078
Jul 30, 2025	42.75	43.25	41.25	41.52	41.52	-1.73%	8,802
Jul 29, 2025	45.90	45.90	42.00	42.25	42.25	1.32%	120,083
Jul 28, 2025	42.10	42.78	40.91	41.70	41.70	-3.52%	8,336
Jul 25, 2025	45.51	45.51	43.15	43.22	43.22	-3.14%	4,237
Jul 24, 2025	47.00	47.15	44.52	44.62	44.62	-1.96%	7,284
Jul 23, 2025	45.85	49.14	44.23	45.51	45.51	2.99%	55,826
Jul 22, 2025	43.89	45.89	43.03	44.19	44.19	1.47%	33,013
Jul 21, 2025	44.00	44.47	42.60	43.55	43.55	-1.02%	26,114
Jul 18, 2025	45.09	45.76	43.18	44.00	44.00	-2.14%	31,992
Jul 17, 2025	41.39	48.20	41.32	44.96	44.96	9.13%	165,372
Jul 16, 2025	40.20	41.42	40.00	41.20	41.20	2.49%	12,798
Jul 15, 2025	39.80	41.97	39.80	40.20	40.20	3.40%	11,449
Jul 14, 2025	38.00	40.34	38.00	38.88	38.88	-3.71%	7,576
Jul 11, 2025	41.00	41.14	39.95	40.38	40.38	-1.82%	7,133
Jul 10, 2025	42.52	42.52	40.31	41.13	41.13	-1.86%	4,222
Jul 9, 2025	42.68	43.01	41.89	41.91	41.91	-0.43%	29,704
Jul 8, 2025	42.70	43.36	40.97	42.09	42.09	-2.48%	12,889
Jul 7, 2025	42.30	44.27	42.19	43.16	43.16	3.87%	42,847
Jul 4, 2025	38.39	42.68	37.60	41.55	41.55	11.87%	140,568
Jul 3, 2025	37.90	39.20	36.14	37.14	37.14	1.81%	52,056
Jul 2, 2025	35.62	36.67	35.03	36.48	36.48	1.98%	8,977
Jul 1, 2025	36.06	37.69	35.71	35.77	35.77	0.31%	5,162
Jun 30, 2025	35.36	36.32	35.22	35.66	35.66	0.45%	1,940
Jun 27, 2025	35.63	36.14	35.00	35.50	35.50	-0.70%	5,541
Jun 26, 2025	36.35	36.35	34.94	35.75	35.75	-0.42%	3,584
Jun 25, 2025	36.00	36.40	35.20	35.90	35.90	0.56%	4,662
Jun 24, 2025	35.99	36.03	35.70	35.70	35.70	1.28%	1,942
Jun 23, 2025	38.40	38.40	34.77	35.25	35.25	-0.76%	655
Jun 20, 2025	35.00	36.50	35.00	35.52	35.52	1.83%	7,573
Jun 19, 2025	35.95	35.95	34.72	34.88	34.88	-2.21%	2,754
Jun 18, 2025	36.06	36.06	35.40	35.67	35.67	-0.28%	592
Jun 17, 2025	36.58	37.04	35.05	35.77	35.77	-2.67%	4,412
Jun 16, 2025	36.66	36.80	35.16	36.75	36.75	0.14%	478
Jun 13, 2025	36.95	37.72	36.19	36.70	36.70	-1.13%	3,568
Jun 12, 2025	37.16	38.00	36.01	37.12	37.12	1.50%	10,840
Jun 11, 2025	37.35	38.28	35.87	36.57	36.57	-0.49%	15,157
Jun 10, 2025	36.88	37.35	36.00	36.75	36.75	-0.41%	5,784
Jun 9, 2025	36.00	37.82	36.00	36.90	36.90	0.54%	9,995
Jun 6, 2025	35.01	37.00	35.00	36.70	36.70	4.56%	19,996
Jun 5, 2025	36.11	36.69	34.72	35.10	35.10	-2.80%	30,588
Jun 4, 2025	36.84	36.84	36.10	36.11	36.11	-0.33%	1,811
Jun 3, 2025	36.98	37.14	36.14	36.23	36.23	-1.15%	332
Jun 2, 2025	36.90	36.99	36.36	36.65	36.65	1.47%	2,584
May 30, 2025	36.64	36.64	35.16	36.12	36.12	0.56%	2,835
May 29, 2025	36.01	36.45	35.19	35.92	35.92	2.80%	5,630
May 28, 2025	35.90	35.98	34.81	34.94	34.94	0.40%	2,000
May 27, 2025	35.49	35.90	34.62	34.80	34.80	-0.77%	1,362
May 26, 2025	35.40	35.86	34.83	35.07	35.07	1.04%	8,678
May 23, 2025	35.51	35.51	34.64	34.71	34.71	0.81%	2,542